Options Chain for SOUTHERN CO COM (SO) - $93.00 as of 11/4/2026 5:41:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.20 | 45.20 | 43.20 | % | 0.86 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 55.00 | 36.20 | 40.20 | 38.20 | % | 0.69 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 60.00 | 31.20 | 35.30 | 33.25 | 22.13 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 4:00:10 PM EST |
| 65.00 | 26.20 | 30.30 | 28.25 | 28.25 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:10 PM EST |
| 70.00 | 21.20 | 25.30 | 23.25 | 24.19 | 0.00 | 0.00% | 0.33 | 0 | 49 | 1.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:10 PM EST |
| 75.00 | 16.20 | 20.20 | 18.20 | 14.77 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.24 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:10 PM EST |
| 77.00 | 14.30 | 18.40 | 16.35 | % | 0.21 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 77.50 | 13.80 | 17.90 | 15.85 | 11.98 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:10 PM EST |
| 78.00 | 13.30 | 17.40 | 15.35 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 79.00 | 12.30 | 16.40 | 14.35 | % | 0.18 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 80.00 | 11.30 | 15.30 | 13.30 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.01 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:10 PM EST |
| 81.00 | 10.30 | 14.30 | 12.30 | % | 0.15 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 82.00 | 9.40 | 12.70 | 11.05 | % | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 82.50 | 10.20 | 12.20 | 11.20 | 11.34 | 0.00 | 0.00% | 0.14 | 0 | 1,943 | 0.78 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:10 PM EST |
| 83.00 | 9.00 | 12.30 | 10.65 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:10 PM EST |
| 84.00 | 7.30 | 11.30 | 9.30 | 8.20 | -1.40 | -14.59% | 0.11 | 20 | 20 | 0.81 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 85.00 | 7.10 | 9.10 | 8.10 | 9.10 | -0.20 | -2.16% | 0.10 | 22 | 691 | 0.55 | 0.97 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 86.00 | 5.40 | 9.40 | 7.40 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.72 | 0.96 | 0.03 | -0.01 | 11/2/2026 | 11/4/2026 4:00:10 PM EST |
| 87.00 | 5.20 | 7.80 | 6.50 | % | 0.07 | 0 | 0 | 0.58 | 0.90 | 0.04 | -0.02 | 11/4/2026 4:00:10 PM EST | |||
| 87.50 | 4.70 | 7.80 | 6.25 | 7.53 | 0.00 | 0.00% | 0.07 | 0 | 898 | 0.63 | 0.88 | 0.05 | -0.02 | 11/2/2026 | 11/4/2026 4:00:10 PM EST |
| 88.00 | 4.20 | 6.90 | 5.55 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.54 | 0.86 | 0.05 | -0.03 | 11/2/2026 | 11/4/2026 4:00:10 PM EST |
| 89.00 | 3.30 | 5.80 | 4.55 | 3.19 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | 0.81 | 0.06 | -0.03 | 10/20/2026 | 11/4/2026 4:00:10 PM EST |
| 90.00 | 3.30 | 4.60 | 3.95 | 4.60 | -0.30 | -6.13% | 0.04 | 58 | 1,987 | 0.28 | 0.74 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 91.00 | 2.00 | 4.30 | 3.15 | 2.60 | +0.15 | +6.13% | 0.03 | 9 | 64 | 0.25 | 0.67 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 92.00 | 0.90 | 2.95 | 1.93 | 2.50 | -0.97 | -27.96% | 0.02 | 17 | 559 | 0.26 | 0.59 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 92.50 | 1.75 | 2.10 | 1.93 | 2.10 | -0.65 | -23.64% | 0.02 | 111 | 2,707 | 0.22 | 0.55 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 93.00 | 1.50 | 3.50 | 2.50 | 1.93 | -0.87 | -31.08% | 0.03 | 45 | 91 | 0.23 | 0.50 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 94.00 | 0.70 | 2.25 | 1.48 | 1.38 | -1.00 | -42.02% | 0.02 | 54 | 73 | 0.25 | 0.41 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 95.00 | 0.45 | 1.60 | 1.03 | 1.15 | -0.65 | -36.12% | 0.01 | 50 | 1,639 | 0.24 | 0.33 | 0.08 | -0.04 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 96.00 | 0.40 | 1.30 | 0.85 | 0.80 | -0.45 | -36.00% | 0.01 | 16 | 414 | 0.26 | 0.25 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 97.00 | 0.05 | 0.90 | 0.48 | 0.35 | -0.65 | -65.00% | 0.00 | 1,413 | 224 | 0.22 | 0.19 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 97.50 | 0.35 | 0.65 | 0.50 | 0.48 | -0.40 | -45.46% | 0.01 | 86 | 3,215 | 0.25 | 0.16 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 98.00 | 0.25 | 0.65 | 0.45 | 0.37 | -0.28 | -43.08% | 0.00 | 11 | 68 | 0.26 | 0.14 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 99.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.37 | -64.92% | 0.00 | 3 | 27 | 0.25 | 0.10 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.28 | -65.12% | 0.00 | 3 | 1,074 | 0.26 | 0.08 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 101.00 | 0.05 | 1.95 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.42 | 0.04 | 0.02 | -0.01 | 10/30/2026 | 11/4/2026 4:00:10 PM EST |
| 102.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.01 | -0.01 | 11/4/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,221 | 0.74 | 0.01 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/4/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 11/4/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/4/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/4/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:10 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:10 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.42 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:10 PM EST |
| 81.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:10 PM EST |
| 82.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:10 PM EST |
| 82.50 | 0.05 | 0.65 | 0.35 | 0.10 | -0.08 | -44.45% | 0.00 | 63 | 564 | 0.31 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:10 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:10 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.18 | -47.37% | 0.00 | 24 | 1,658 | 0.28 | -0.03 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 86.00 | 0.00 | 0.90 | 0.45 | 0.55 | +0.15 | +37.50% | 0.01 | 13 | 73 | 0.43 | -0.04 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 87.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.22 | -38.60% | 0.00 | 47 | 41 | 0.27 | -0.10 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 87.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.15 | -30.00% | 0.00 | 14 | 801 | 0.27 | -0.12 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 88.00 | 0.30 | 0.80 | 0.55 | 0.41 | -0.17 | -29.31% | 0.01 | 22 | 12 | 0.28 | -0.14 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 89.00 | 0.15 | 1.15 | 0.65 | 0.55 | -0.23 | -29.49% | 0.01 | 31 | 167 | 0.26 | -0.19 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 90.00 | 0.60 | 0.90 | 0.75 | 0.72 | -0.10 | -12.20% | 0.01 | 53 | 1,609 | 0.24 | -0.26 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 91.00 | 0.75 | 1.20 | 0.98 | 1.17 | -0.18 | -13.34% | 0.01 | 37 | 677 | 0.23 | -0.33 | 0.08 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 92.00 | 1.15 | 1.60 | 1.38 | 1.55 | -0.10 | -6.07% | 0.01 | 52 | 225 | 0.23 | -0.41 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 92.50 | 1.30 | 1.90 | 1.60 | 1.49 | -0.11 | -6.88% | 0.02 | 33 | 679 | 0.23 | -0.45 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 93.00 | 1.75 | 2.15 | 1.95 | 1.80 | +0.06 | +3.45% | 0.02 | 12 | 40 | 0.24 | -0.50 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 94.00 | 1.75 | 3.30 | 2.53 | 2.70 | +0.45 | +20.00% | 0.03 | 19 | 2 | 0.24 | -0.59 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 95.00 | 2.00 | 4.60 | 3.30 | 4.70 | +1.85 | +64.92% | 0.03 | 2 | 406 | 0.43 | -0.67 | 0.08 | -0.04 | 11/4/2026 | 11/4/2026 4:00:10 PM EST |
| 96.00 | 2.75 | 5.40 | 4.08 | % | 0.04 | 0 | 0 | 0.45 | -0.75 | 0.07 | -0.04 | 11/4/2026 4:00:10 PM EST | |||
| 97.00 | 4.10 | 6.50 | 5.30 | % | 0.05 | 0 | 0 | 0.51 | -0.81 | 0.06 | -0.03 | 11/4/2026 4:00:10 PM EST | |||
| 97.50 | 4.10 | 7.20 | 5.65 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.56 | -0.84 | 0.05 | -0.03 | 10/20/2026 | 11/4/2026 4:00:10 PM EST |
| 98.00 | 4.40 | 7.80 | 6.10 | % | 0.06 | 0 | 0 | 0.60 | -0.86 | 0.05 | -0.03 | 11/4/2026 4:00:10 PM EST | |||
| 99.00 | 5.80 | 8.00 | 6.90 | % | 0.07 | 0 | 0 | 0.52 | -0.90 | 0.04 | -0.02 | 11/4/2026 4:00:10 PM EST | |||
| 100.00 | 6.70 | 9.10 | 7.90 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 275 | 0.58 | -0.92 | 0.03 | -0.02 | 10/16/2026 | 11/4/2026 4:00:10 PM EST |
| 101.00 | 7.30 | 10.50 | 8.90 | % | 0.09 | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 11/4/2026 4:00:10 PM EST | |||
| 102.00 | 7.50 | 11.60 | 9.55 | % | 0.09 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 11/4/2026 4:00:10 PM EST | |||
| 105.00 | 10.50 | 14.40 | 12.45 | % | 0.12 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 110.00 | 15.50 | 19.60 | 17.55 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 115.00 | 20.40 | 24.60 | 22.50 | 23.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 11/4/2026 4:00:10 PM EST |
| 120.00 | 25.50 | 29.70 | 27.60 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 125.00 | 30.50 | 34.70 | 32.60 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 130.00 | 35.40 | 39.60 | 37.50 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 135.00 | 40.40 | 44.70 | 42.55 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 140.00 | 45.40 | 49.60 | 47.50 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST | |||
| 145.00 | 50.40 | 54.60 | 52.50 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:10 PM EST |